2,553€
1,31%
Echtzeit-Aktienkurs Agilyx AS
Bid:
Ask:
Aktienkurse zur Agilyx AS Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 2,55 | 2,55 | 2,46 | 2,55 | -0,20% | - |
| 06.05.2024 | 2,47 | 2,56 | 2,41 | 2,56 | 1,07% | - |
| 03.05.2024 | 2,51 | 2,53 | 2,48 | 2,53 | 0,92% | - |
| 02.05.2024 | 2,50 | 2,51 | 2,49 | 2,51 | 0,60% | - |
| 30.04.2024 | 2,54 | 2,54 | 2,49 | 2,49 | -1,97% | - |
| 29.04.2024 | 2,52 | 2,54 | 2,50 | 2,54 | 1,48% | - |
| 26.04.2024 | 2,51 | 2,53 | 2,49 | 2,50 | 0,24% | - |
| 25.04.2024 | 2,51 | 2,52 | 2,38 | 2,50 | -0,72% | - |
| 24.04.2024 | 2,55 | 2,56 | 2,50 | 2,52 | -0,98% | - |
| 23.04.2024 | 2,55 | 2,57 | 2,48 | 2,54 | -0,39% | - |
| 22.04.2024 | 2,55 | 2,57 | 2,53 | 2,55 | 0,08% | - |
| 19.04.2024 | 2,49 | 2,56 | 2,38 | 2,55 | 1,72% | - |
| 18.04.2024 | 2,48 | 2,55 | 2,48 | 2,51 | 1,62% | - |
| 17.04.2024 | 2,56 | 2,57 | 2,22 | 2,47 | -4,35% | 2.700,00 |
| 16.04.2024 | 2,52 | 2,59 | 2,48 | 2,58 | 2,96% | - |
| 15.04.2024 | 2,60 | 2,60 | 2,50 | 2,50 | -2,80% | - |
| 12.04.2024 | 2,62 | 2,63 | 2,56 | 2,58 | 0,19% | - |
| 11.04.2024 | 2,61 | 2,68 | 2,56 | 2,57 | 0,08% | - |
| 10.04.2024 | 2,56 | 2,58 | 2,55 | 2,57 | -0,08% | - |
| 09.04.2024 | 2,57 | 2,59 | 2,56 | 2,57 | 0,00% | - |
| 08.04.2024 | 2,62 | 2,64 | 2,57 | 2,57 | -1,72% | - |
| 05.04.2024 | 2,55 | 2,64 | 2,55 | 2,62 | 2,55% | - |
| 04.04.2024 | 2,63 | 2,67 | 2,55 | 2,55 | -2,97% | - |
| 03.04.2024 | 2,64 | 2,66 | 2,63 | 2,63 | -0,76% | - |
| 02.04.2024 | 2,65 | 2,67 | 2,60 | 2,65 | -0,19% | 2.400,00 |
| 28.03.2024 | 2,66 | 2,66 | 2,65 | 2,65 | -0,26% | - |
| 27.03.2024 | 2,52 | 2,66 | 2,51 | 2,66 | 5,35% | - |
| 26.03.2024 | 2,55 | 2,55 | 2,52 | 2,53 | -0,79% | - |
| 25.03.2024 | 2,55 | 2,57 | 2,52 | 2,55 | 0,00% | - |
| 22.03.2024 | 2,47 | 2,55 | 2,47 | 2,55 | 2,41% | - |
| 21.03.2024 | 2,55 | 2,60 | 2,48 | 2,49 | -2,17% | - |
| 20.03.2024 | 2,50 | 2,59 | 2,50 | 2,54 | 0,79% | - |
| 19.03.2024 | 2,54 | 2,56 | 2,48 | 2,52 | -0,98% | 18.000,00 |
| 18.03.2024 | 2,51 | 2,56 | 2,47 | 2,55 | 0,87% | - |
| 15.03.2024 | 2,50 | 2,55 | 2,47 | 2,52 | -0,08% | 40.000,00 |
| 14.03.2024 | 2,48 | 2,54 | 2,48 | 2,53 | 1,81% | - |
| 13.03.2024 | 2,49 | 2,53 | 2,47 | 2,48 | -0,12% | - |
| 12.03.2024 | 2,51 | 2,55 | 2,45 | 2,48 | -0,88% | - |
| 11.03.2024 | 2,61 | 2,62 | 2,44 | 2,51 | -4,02% | - |
| 08.03.2024 | 2,61 | 2,64 | 2,59 | 2,61 | 0,00% | - |
| 07.03.2024 | 2,54 | 2,63 | 2,54 | 2,61 | 1,36% | - |
| 06.03.2024 | 2,60 | 2,63 | 2,54 | 2,58 | -0,69% | - |
| 05.03.2024 | 2,59 | 2,62 | 2,54 | 2,59 | -0,46% | - |
| 04.03.2024 | 2,64 | 2,67 | 2,59 | 2,61 | -1,25% | 2.700,00 |
| 01.03.2024 | 2,73 | 2,76 | 2,56 | 2,64 | -3,79% | - |
| 29.02.2024 | 2,60 | 2,77 | 2,60 | 2,74 | 5,66% | - |
| 28.02.2024 | 2,62 | 2,64 | 2,59 | 2,60 | -1,89% | - |
| 27.02.2024 | 2,58 | 2,69 | 2,58 | 2,65 | 2,40% | - |
| 26.02.2024 | 2,60 | 2,68 | 2,58 | 2,58 | -0,65% | 1.000,00 |
| 23.02.2024 | 2,62 | 2,63 | 2,56 | 2,60 | -0,76% | - |
| 22.02.2024 | 2,62 | 2,65 | 2,59 | 2,62 | 0,38% | - |
| 21.02.2024 | 2,59 | 2,67 | 2,59 | 2,61 | 0,27% | - |
| 20.02.2024 | 2,65 | 2,65 | 2,55 | 2,60 | -1,88% | 2.250,00 |
| 19.02.2024 | 2,59 | 2,68 | 2,59 | 2,65 | 2,51% | 100,00 |
| 16.02.2024 | 2,56 | 2,63 | 2,54 | 2,59 | 1,09% | - |
| 15.02.2024 | 2,51 | 2,57 | 2,49 | 2,56 | 2,20% | - |
| 14.02.2024 | 2,42 | 2,51 | 2,42 | 2,51 | 2,87% | - |
| 13.02.2024 | 2,47 | 2,51 | 2,43 | 2,44 | -1,62% | - |
| 12.02.2024 | 2,45 | 2,50 | 2,42 | 2,48 | 1,10% | - |
| 09.02.2024 | 2,31 | 2,48 | 2,30 | 2,45 | 6,07% | - |
| 08.02.2024 | 2,23 | 2,33 | 2,22 | 2,31 | 3,27% | - |
| 07.02.2024 | 2,21 | 2,26 | 2,20 | 2,24 | 1,22% | - |
| 06.02.2024 | 2,24 | 2,25 | 2,19 | 2,21 | -1,21% | 1.300,00 |
| 05.02.2024 | 2,24 | 2,24 | 2,14 | 2,24 | -0,22% | - |
| 02.02.2024 | 2,27 | 2,27 | 2,21 | 2,24 | -1,23% | 500,00 |
| 01.02.2024 | 2,28 | 2,28 | 2,23 | 2,27 | -0,53% | - |
| 31.01.2024 | 2,19 | 2,33 | 2,11 | 2,28 | 3,87% | 1.000,00 |
| 30.01.2024 | 2,11 | 2,20 | 2,04 | 2,20 | 4,37% | 800,00 |
| 29.01.2024 | 1,99 | 2,11 | 1,93 | 2,10 | 5,57% | - |
| 26.01.2024 | 1,80 | 2,01 | 1,79 | 1,99 | 10,67% | - |
| 25.01.2024 | 1,77 | 1,83 | 1,72 | 1,80 | 2,04% | - |
| 24.01.2024 | 1,76 | 1,77 | 1,71 | 1,76 | 0,46% | 802,00 |
| 23.01.2024 | 1,76 | 1,76 | 1,68 | 1,76 | 1,09% | - |
| 22.01.2024 | 1,76 | 1,77 | 1,69 | 1,74 | -1,31% | - |
| 19.01.2024 | 1,76 | 1,79 | 1,73 | 1,76 | 0,06% | - |
| 18.01.2024 | 1,80 | 1,82 | 1,73 | 1,76 | -1,95% | - |
| 17.01.2024 | 1,86 | 1,88 | 1,77 | 1,79 | -4,01% | - |
| 16.01.2024 | 1,85 | 1,89 | 1,80 | 1,87 | 0,81% | 10.000,00 |
| 15.01.2024 | 1,92 | 1,92 | 1,84 | 1,85 | -2,98% | - |
| 12.01.2024 | 1,91 | 1,93 | 1,85 | 1,91 | 0,74% | - |
| 11.01.2024 | 1,93 | 1,97 | 1,84 | 1,90 | -1,04% | - |
| 10.01.2024 | 1,88 | 1,92 | 1,88 | 1,92 | 1,97% | - |
| 09.01.2024 | 1,95 | 1,97 | 1,85 | 1,88 | -3,54% | 450,00 |
| 08.01.2024 | 1,93 | 1,95 | 1,91 | 1,95 | 0,83% | - |
| 05.01.2024 | 1,93 | 1,94 | 1,88 | 1,93 | 0,31% | - |
| 04.01.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -1,63% | - |
| 03.01.2024 | 1,97 | 1,98 | 1,95 | 1,96 | -0,61% | - |
| 02.01.2024 | 2,07 | 2,16 | 1,91 | 1,97 | -3,85% | - |
| 29.12.2023 | 1,98 | 2,06 | 1,98 | 2,05 | 3,59% | 1.200,00 |
| 28.12.2023 | 1,99 | 2,00 | 1,93 | 1,98 | -0,50% | - |
| 27.12.2023 | 2,00 | 2,00 | 1,91 | 1,99 | -0,10% | - |
| 22.12.2023 | 1,93 | 1,99 | 1,85 | 1,99 | 2,47% | 500,00 |
| 21.12.2023 | 1,88 | 1,94 | 1,87 | 1,94 | 3,41% | - |
| 20.12.2023 | 1,86 | 1,90 | 1,82 | 1,88 | 1,24% | - |
| 19.12.2023 | 1,88 | 1,90 | 1,84 | 1,86 | 0,43% | - |
| 18.12.2023 | 1,87 | 1,90 | 1,84 | 1,85 | -0,96% | 500,00 |
| 15.12.2023 | 1,89 | 1,90 | 1,80 | 1,87 | -1,01% | - |
| 14.12.2023 | 1,82 | 1,89 | 1,82 | 1,89 | 4,09% | - |
| 13.12.2023 | 1,78 | 1,82 | 1,77 | 1,81 | 1,23% | - |
| 12.12.2023 | 1,81 | 1,82 | 1,76 | 1,79 | -1,38% | - |